São Paulo - Delayed Quote BRL

Rede D'Or São Luiz S.A. (RDOR3.SA)

Compare
28.01
+0.57
+(2.08%)
At close: 6:07:30 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202527.5028.1627.4828.0128.015,297,800
Jan 23, 202528.0128.3927.5027.6927.693,527,100
Jan 22, 202527.1627.8827.1527.6827.683,303,700
Jan 21, 202526.9727.4426.8827.2927.292,982,800
Jan 20, 202526.4027.2726.3727.0027.002,893,700
Jan 17, 202526.6926.8026.2226.7126.712,647,600
Jan 16, 202527.1127.2426.4526.6926.694,735,900
Jan 15, 202526.6327.4626.3327.0427.045,745,900
Jan 14, 202525.9126.2725.6426.1726.174,867,600
Jan 13, 202526.1426.3125.6626.0626.063,311,500
Jan 10, 202526.5026.5625.8026.2726.273,971,100
Jan 9, 202526.3526.7226.1426.4826.482,549,000
Jan 8, 202526.3826.6225.8926.3726.376,046,600
Jan 7, 202526.1526.8226.0926.6526.654,811,700
Jan 6, 202525.3126.0225.3126.0226.025,206,200
Jan 3, 202525.2025.6024.9125.1525.154,278,800
Jan 2, 202525.2125.4624.7725.2625.265,847,900
Dec 30, 202425.2525.6224.8425.4225.425,170,400
Dec 27, 202425.8525.9525.0125.2825.283,962,700
Dec 26, 202425.9726.3025.5625.6725.673,140,700
Dec 23, 202426.6126.8726.1226.1626.163,839,400
Dec 20, 202426.1427.1026.0226.9126.9112,085,800
Dec 19, 2024 0.20 Dividend
Dec 19, 202426.0526.6025.8126.3926.396,177,100
Dec 18, 202426.4227.0726.0026.1725.9711,267,300
Dec 17, 202426.9226.9225.5426.6826.4713,060,100
Dec 16, 202427.0627.4526.8326.9226.716,448,300
Dec 13, 202427.3727.5426.6426.8226.615,461,000
Dec 12, 202427.7528.0827.3327.5127.305,071,700
Dec 11, 202427.8028.6727.4928.0227.807,289,400
Dec 10, 202427.4527.8427.0727.6527.445,190,800
Dec 9, 202427.3127.7926.9827.1226.915,752,400
Dec 6, 202427.0527.6427.0427.4027.197,665,500
Dec 5, 202427.1527.4726.7827.2327.026,723,400
Dec 4, 202426.2026.9626.2026.8826.677,300,100
Dec 3, 202426.9527.1526.4026.4026.206,331,500
Dec 2, 202426.7927.3226.5327.0026.798,848,000
Nov 29, 202427.4027.4026.3927.0526.8410,894,100
Nov 28, 202427.8327.9127.1127.4027.1912,125,800
Nov 27, 202429.4429.4728.0128.0527.837,338,500
Nov 26, 202429.6329.7329.1129.4329.205,233,600
Nov 25, 202429.1029.5228.9829.5229.298,019,800
Nov 22, 202428.5929.1628.3429.1128.894,156,500
Nov 21, 202428.4728.6128.0928.2328.014,726,100
Nov 19, 202429.2229.3828.5928.8228.605,601,900
Nov 18, 202429.1929.7028.5229.4629.237,117,900
Nov 14, 202429.6330.2928.9029.5029.277,093,500
Nov 13, 202428.9429.4928.4329.3729.148,102,200
Nov 12, 202428.5228.9528.4328.8028.587,583,800
Nov 11, 202428.4628.7728.4128.6328.412,484,200
Nov 8, 202428.4028.9328.2828.6828.464,998,700
Nov 7, 202429.0729.6928.6729.0628.843,028,800
Nov 6, 202428.8029.6328.8029.3729.144,072,000
Nov 5, 202429.3129.6828.9329.5229.293,511,900
Nov 4, 202429.4229.7528.8029.5029.274,267,800
Nov 1, 202429.1929.3528.5528.7728.557,163,400
Oct 31, 202429.4329.8029.3329.3629.134,564,900
Oct 30, 202430.2330.2329.1129.6229.394,499,900
Oct 29, 202430.0130.6029.8630.1329.903,300,400
Oct 28, 202429.6830.2629.3529.9629.734,523,100
Oct 25, 202429.9030.0329.0629.1228.8913,961,200
Oct 24, 202429.1630.0229.1029.9629.732,696,300
Oct 23, 202429.4929.7629.1829.3629.133,535,600
Oct 22, 202429.1729.8328.9029.8329.604,504,600
Oct 21, 202430.0530.1029.1729.6029.375,407,000
Oct 18, 202430.2930.4729.6029.9429.713,784,900
Oct 17, 202430.0830.2229.5430.0929.866,201,200
Oct 16, 202430.0330.7429.7830.5430.306,185,200
Oct 15, 202429.9430.4429.8230.1329.905,623,800
Oct 14, 202429.9130.2629.6029.9729.742,685,100
Oct 11, 202430.0130.1329.5129.9629.733,576,800
Oct 10, 202429.8830.2429.6130.2430.014,089,900
Oct 9, 202430.2130.3629.7630.0629.833,476,900
Oct 8, 202430.3930.7530.3230.6130.374,607,000
Oct 7, 202430.8430.8430.0430.3630.134,230,300
Oct 4, 202430.0530.9129.9330.5630.324,649,800
Oct 3, 202429.9030.5529.7830.3730.144,931,400
Oct 2, 202431.0631.3030.0030.4330.194,672,500
Oct 1, 202430.7931.1630.2130.4430.204,803,100
Sep 30, 202431.4231.5230.8830.9330.693,495,800
Sep 27, 2024 0.16 Dividend
Sep 27, 202431.3132.0231.2031.5131.273,682,900
Sep 26, 202432.0332.1931.1931.5631.163,187,100
Sep 25, 202432.2832.2931.5031.7131.313,149,800
Sep 24, 202431.9932.1831.3732.1631.755,052,100
Sep 23, 202432.2732.4931.3831.7931.394,892,200
Sep 20, 202433.0733.6332.2532.5832.177,042,000
Sep 19, 202434.7034.7033.2333.4733.054,369,100
Sep 18, 202433.6934.9533.6934.4133.988,312,000
Sep 17, 202434.4434.5633.9034.0833.653,234,700
Sep 16, 202434.8635.0734.2934.4434.0012,752,200
Sep 13, 202433.8035.1033.8034.7634.3210,815,700
Sep 12, 202433.4234.0233.1933.7733.344,727,000
Sep 11, 202433.6233.8133.2733.6233.204,122,800
Sep 10, 202433.3333.6333.1033.5333.113,118,700
Sep 9, 202433.1233.6833.0433.4533.034,599,100
Sep 6, 202433.2733.5432.8933.3532.936,070,500
Sep 5, 202433.2833.7633.1733.1732.758,470,800
Sep 4, 202432.6933.7232.5633.4032.987,275,600
Sep 3, 202432.2032.6931.7232.3931.989,612,800
Sep 2, 202431.6331.8631.3731.6731.273,177,900
Aug 30, 202432.0132.4831.6031.9331.5328,516,000
Aug 29, 202432.9433.0832.3132.4932.085,433,600
Aug 28, 202432.8033.0032.2732.8532.438,357,500
Aug 27, 202433.2533.7832.7932.9732.557,758,100
Aug 26, 202433.7533.8633.3033.5333.114,010,100
Aug 23, 202432.6933.7832.5533.5733.158,390,500
Aug 22, 202433.3933.7532.1832.3131.907,674,900
Aug 21, 202432.8833.6932.8233.4833.069,481,600
Aug 20, 202432.2933.1231.7732.9632.5410,203,800
Aug 19, 202431.8432.3831.5832.0531.656,801,300
Aug 16, 202431.8532.3531.5031.6031.207,157,600
Aug 15, 202430.9731.9930.7631.4831.087,010,500
Aug 14, 202431.5032.5130.4530.7330.3419,975,700
Aug 13, 202429.7230.2629.7229.8529.476,329,400
Aug 12, 202429.9730.2929.3529.3528.984,198,700
Aug 9, 202429.5529.8529.3229.6829.303,608,400
Aug 8, 202429.0529.6228.8629.2628.893,989,500
Aug 7, 202428.3229.0928.2429.0428.673,817,100
Aug 6, 202427.5028.3127.5028.0027.653,679,400
Aug 5, 202427.8428.0326.8627.3627.015,458,900
Aug 2, 202428.0528.5427.6727.9827.634,097,000
Aug 1, 202427.9628.7927.9628.0527.705,015,600
Jul 31, 202428.4228.4527.5927.5927.245,162,800
Jul 30, 202428.2028.4428.1028.1727.812,891,600
Jul 29, 202428.2928.5727.9428.2527.893,566,500
Jul 26, 202427.1528.1627.1328.0827.733,908,600
Jul 25, 202427.5027.5026.9227.0626.724,897,300
Jul 24, 202427.4827.8527.3227.5027.153,675,800
Jul 23, 202428.1628.1827.4727.8027.454,145,300
Jul 22, 202427.9428.5427.9328.1627.802,077,700
Jul 19, 202428.6928.8428.0928.1027.743,503,700
Jul 18, 202429.1829.1828.0628.3427.985,006,100
Jul 17, 202429.7529.8029.1829.1828.813,660,200
Jul 16, 202429.5530.1629.3029.5029.133,676,600
Jul 15, 202428.9429.5128.7329.4729.103,138,900
Jul 12, 202428.5629.1928.3728.9428.575,394,600
Jul 11, 202428.6528.9628.5028.6528.296,605,000
Jul 10, 202428.8129.1028.4428.6528.293,363,000
Jul 9, 202427.8528.5927.7428.5928.237,759,400
Jul 8, 202427.3127.8527.2127.7627.416,513,500
Jul 5, 202427.9228.0827.2627.7027.353,330,900
Jul 4, 202427.7528.1727.5527.7227.373,883,200
Jul 3, 202427.1527.6526.8927.4527.105,416,500
Jul 2, 202426.7027.1026.5226.9126.575,753,700
Jul 1, 2024 0.16 Dividend
Jul 1, 202426.6027.0526.4526.7026.365,220,000
Jun 28, 202427.1727.5026.7227.2026.707,852,900
Jun 27, 202426.4727.3926.1827.3926.895,249,200
Jun 26, 202425.8626.5125.5226.3925.919,996,800
Jun 25, 202426.2626.9126.1226.1225.643,758,300
Jun 24, 202426.6126.9326.4026.6126.123,570,000
Jun 21, 202425.4526.3825.3626.3525.876,771,800
Jun 20, 202426.3626.6225.6525.7425.275,220,400
Jun 19, 202425.9426.2225.5726.1525.673,099,400
Jun 18, 202425.5726.5025.3026.2025.7212,271,700
Jun 17, 202426.6126.7725.4225.5425.077,800,100
Jun 14, 202426.5627.1926.3526.9326.442,379,000
Jun 13, 202426.8327.0526.2326.7526.264,047,100
Jun 12, 202427.9028.2426.7626.7826.297,945,100
Jun 11, 202426.5227.2226.4027.1626.663,235,700
Jun 10, 202426.9127.0426.4326.5526.062,342,500
Jun 7, 202426.9827.3726.7726.9126.425,666,000
Jun 6, 202426.8027.8126.8027.3726.875,747,500
Jun 5, 202427.0927.3126.5626.9026.414,480,600
Jun 4, 202428.1728.2927.0427.1526.656,936,600
Jun 3, 202427.4727.5526.7027.3126.8114,651,100
May 31, 202427.8127.8827.2027.4626.965,238,000
May 29, 202427.6428.3727.5027.8227.314,229,500
May 28, 202428.9829.0327.6828.1827.666,600,100
May 27, 202429.0029.1728.2628.5428.022,947,200
May 24, 202429.1029.4028.7628.9828.452,289,900
May 23, 202429.1429.4828.9229.2028.676,097,900
May 22, 202429.4429.8928.9429.1228.5989,977,800
May 21, 202431.1031.5330.8830.9930.424,343,600
May 20, 202430.8631.7830.7731.3430.773,904,800
May 17, 202430.7331.3630.3231.1030.538,155,700
May 16, 202431.0031.7630.8130.9030.3310,175,000
May 15, 202430.7730.9830.4030.7930.232,772,000
May 14, 202430.8031.3030.5630.7130.155,474,300
May 13, 202430.6230.9830.1430.7830.226,112,500
May 10, 202430.2030.9330.0330.6230.067,832,600
May 9, 202429.4731.0029.2330.2729.7210,615,400
May 8, 202429.6029.9229.1329.5228.986,333,500
May 7, 202428.3429.9528.1229.7529.2122,641,000
May 6, 202426.6027.4526.5927.2126.716,168,900
May 3, 202427.1027.1526.6326.8226.337,696,500
May 2, 202426.3526.6526.1726.4725.995,257,600
Apr 30, 202426.2026.5226.0026.0025.526,349,700
Apr 29, 202426.8027.0226.3526.4625.987,834,000
Apr 26, 202425.0926.1625.0825.8525.386,359,000
Apr 25, 202424.2225.0024.0324.9524.494,107,300
Apr 24, 202424.4024.7924.2824.3723.923,650,300
Apr 23, 202424.5125.0424.4024.6024.154,144,700
Apr 22, 202424.4025.0024.3824.8124.363,436,600
Apr 19, 202423.9724.7823.7924.4524.008,874,000
Apr 18, 202423.3723.5323.0223.3222.895,524,000
Apr 17, 202423.5823.9423.0723.3722.945,831,200
Apr 16, 202423.8323.9023.3623.5123.086,284,600
Apr 15, 202424.3024.3023.8423.9723.537,542,400
Apr 12, 202424.2424.8024.0824.5424.095,577,200
Apr 11, 202424.7124.7324.1624.5524.106,828,900
Apr 10, 202425.2325.2524.5624.7124.267,513,000
Apr 9, 202425.1125.8025.1125.4324.963,122,800
Apr 8, 202425.1225.4824.9225.1024.644,350,500
Apr 5, 202426.1526.2825.2525.2524.794,482,000
Apr 4, 202425.7726.9225.6726.0825.607,378,700
Apr 3, 202425.0925.7324.4525.5825.118,272,100
Apr 2, 202425.2225.3324.9025.0924.632,850,400
Apr 1, 202425.3125.3424.9025.2824.823,450,500
Mar 28, 202425.7425.7425.0025.3124.854,959,400
Mar 27, 2024 0.13 Dividend
Mar 27, 202424.4525.7823.9425.6925.2220,659,400
Mar 26, 202426.4626.5225.7925.7925.197,097,600
Mar 25, 202426.0626.7226.0426.6226.002,678,900
Mar 22, 202426.9027.2026.2426.4025.782,891,900
Mar 21, 202426.8927.3626.6027.1726.542,991,000
Mar 20, 202426.3227.1525.8526.9226.292,771,700
Mar 19, 202426.0126.3925.7726.1625.552,194,100
Mar 18, 202425.4126.1825.3126.0925.488,333,900
Mar 15, 202425.4925.5925.1725.2224.634,128,800
Mar 14, 202425.1725.5625.0825.4724.872,354,100
Mar 13, 202425.1425.5224.9925.3724.784,690,300
Mar 12, 202425.3525.7224.9825.2024.618,393,600
Mar 11, 202424.8425.3424.7725.2424.651,893,600
Mar 8, 202424.1225.4624.0225.0924.505,844,700
Mar 7, 202424.7925.0524.4624.5924.022,304,900
Mar 6, 202424.7225.1424.6124.9424.367,172,700
Mar 5, 202424.7725.0924.4724.6224.042,584,800
Mar 4, 202425.4325.4624.6624.7224.143,195,600
Mar 1, 202425.3825.6025.1025.4324.844,948,600
Feb 29, 202425.0925.4224.8425.3224.735,308,100
Feb 28, 202426.0926.0925.1625.2824.694,443,600
Feb 27, 202425.2426.1325.2126.0325.425,130,400
Feb 26, 202424.3425.0024.2825.0024.427,140,000
Feb 23, 202425.6325.6424.9225.1024.516,647,000
Feb 22, 202425.7826.0525.4625.5524.953,592,700
Feb 21, 202425.8925.8925.1425.5624.965,831,000
Feb 20, 202425.2026.1525.0625.8325.234,825,300
Feb 19, 202426.3826.4625.2225.3224.734,465,000
Feb 16, 202426.6026.8225.6226.4225.803,460,600
Feb 15, 202426.5026.9926.1126.5425.923,486,500
Feb 14, 202427.4027.6726.1926.3525.736,223,400
Feb 9, 202427.5428.1527.4027.8027.153,864,600
Feb 8, 202427.7727.8827.3227.5126.874,644,700
Feb 7, 202427.7528.2027.4827.9827.332,115,200
Feb 6, 202426.7828.0026.6927.8027.154,367,500
Feb 5, 202426.6627.1326.4526.8126.182,936,000
Feb 2, 202426.6127.0326.3926.6726.053,441,900
Feb 1, 202426.8127.0426.2726.7626.133,220,600
Jan 31, 202426.6327.6726.4827.1526.523,109,200
Jan 30, 202426.9827.0926.3026.5525.932,709,700
Jan 29, 202427.2727.6826.8127.1326.501,813,500
Jan 26, 202427.3027.9126.9027.5626.922,611,900
Jan 25, 202427.3527.8526.9727.1726.542,939,500
Jan 24, 202427.4027.9527.2427.3826.744,128,200

Related Tickers

ONCO3.SA Oncoclínicas do Brasil Serviços Médicos S.A.
2.2700
+5.58%
 
IHHHF IHH Healthcare Berhad
1.1900
0.00%
 
300015.SZ Aier Eye Hospital Group Co., Ltd.
12.38
+0.08%
 
FORTIS.BO Fortis Healthcare Limited
616.20
-3.08%
 
BDMS.BK Bangkok Dusit Medical Services Public Company Limited
23.60
-0.42%
 
4002.SR Mouwasat Medical Services Company
90.00
+0.56%
 
4013.SR Dr. Sulaiman Al Habib Medical Services Group Company
292.00
+1.11%
 
AGL agilon health, inc.
3.6100
-2.17%
 
DVA DaVita Inc.
170.28
+0.22%